NEC Corporation (FRA:NEC1)
Germany · Delayed Price · Currency is EUR 25.05
+0.17 (0.68%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:NEC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | - | 0.68% | - |
| Aug 25, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -2.20% | - |
| Aug 24, 2026 | 25.16 | 25.44 | 25.16 | 25.44 | 25.44 | 2.70% | 100 |
| Aug 21, 2026 | 24.80 | 24.80 | 24.77 | 24.77 | 24.77 | -3.69% | - |
| Aug 20, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 3.25% | - |
| Aug 19, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -1.15% | - |
| Aug 18, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.79% | - |
| Aug 17, 2026 | 25.81 | 25.81 | 25.66 | 25.66 | 25.66 | -7.10% | - |
| Aug 14, 2026 | 27.67 | 27.67 | 27.62 | 27.62 | 27.62 | 4.50% | - |
| Aug 13, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.69% | - |
| Aug 12, 2026 | 26.67 | 26.67 | 26.25 | 26.25 | 26.25 | - | 950 |
| Aug 11, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.04% | - |
| Aug 10, 2026 | 26.46 | 26.81 | 26.24 | 26.24 | 26.24 | -2.13% | 300 |
| Aug 7, 2026 | 26.29 | 26.81 | 26.29 | 26.81 | 26.81 | 4.89% | 30 |
| Aug 6, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.39% | 90 |
| Aug 5, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.47% | - |
| Aug 4, 2026 | 25.13 | 25.58 | 25.13 | 25.58 | 25.58 | -1.62% | - |
| Aug 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.24% | - |
| Jul 31, 2026 | 25.73 | 25.73 | 25.43 | 25.43 | 25.43 | -3.05% | - |
| Jul 30, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 7.28% | - |
| Jul 29, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 2.82% | - |
| Jul 28, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.29% | - |
| Jul 27, 2026 | 23.52 | 24.09 | 23.52 | 24.09 | 24.09 | 6.97% | 20 |
| Jul 24, 2026 | 22.56 | 22.56 | 22.52 | 22.52 | 22.52 | 0.22% | - |
| Jul 23, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -2.60% | - |
| Jul 22, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -2.20% | - |
| Jul 21, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 3.92% | - |
| Jul 20, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.16% | - |
| Jul 17, 2026 | 23.30 | 23.30 | 22.44 | 22.44 | 22.44 | -5.56% | - |
| Jul 16, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 5.18% | - |
| Jul 15, 2026 | 22.75 | 22.75 | 22.59 | 22.59 | 22.59 | -5.76% | 700 |
| Jul 14, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 4.17% | - |
| Jul 13, 2026 | 23.26 | 23.26 | 23.01 | 23.01 | 23.01 | -1.46% | - |
| Jul 10, 2026 | 23.10 | 23.35 | 23.10 | 23.35 | 23.35 | -0.38% | - |
| Jul 9, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.82% | - |
| Jul 8, 2026 | 23.40 | 23.40 | 23.25 | 23.25 | 23.25 | 1.48% | - |
| Jul 7, 2026 | 23.29 | 23.29 | 22.91 | 22.91 | 22.91 | -0.91% | 765 |
| Jul 6, 2026 | 23.20 | 23.20 | 23.12 | 23.12 | 23.12 | 3.63% | - |
| Jul 3, 2026 | 22.27 | 22.31 | 22.27 | 22.31 | 22.31 | -0.89% | - |
| Jul 2, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 3.02% | - |
| Jul 1, 2026 | 21.28 | 21.86 | 21.28 | 21.85 | 21.85 | 2.87% | 120 |
| Jun 30, 2026 | 21.56 | 21.56 | 21.24 | 21.24 | 21.24 | -3.89% | 701 |
| Jun 29, 2026 | 21.55 | 22.10 | 21.55 | 22.10 | 22.10 | 7.96% | 150 |
| Jun 26, 2026 | 20.39 | 20.47 | 20.39 | 20.47 | 20.47 | 3.88% | - |
| Jun 25, 2026 | 20.38 | 20.38 | 19.71 | 19.71 | 19.71 | -4.25% | 1,500 |
| Jun 24, 2026 | 20.69 | 20.69 | 20.58 | 20.58 | 20.58 | 3.37% | 1,100 |
| Jun 23, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.55% | - |
| Jun 22, 2026 | 20.00 | 20.13 | 20.00 | 20.02 | 20.02 | 0.10% | 715 |
| Jun 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -7.06% | - |
| Jun 18, 2026 | 20.99 | 22.11 | 20.99 | 21.52 | 21.52 | 5.18% | 628 |